Apple Inc. (AAPL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:205.00
CallsforAugust 19, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL220819C00205000 | 2022-08-19 1:31PM EDT | 2022-08-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 3,364 | 115.63% |
| AAPL220826C00205000 | 2022-08-18 9:30AM EDT | 2022-08-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 568 | 43.75% |
| AAPL220902C00205000 | 2022-08-19 2:38PM EDT | 2022-09-02 | 0.02 | 0.01 | 0.02 | 0.00 | - | 108 | 166 | 33.99% |
| AAPL220909C00205000 | 2022-08-19 3:58PM EDT | 2022-09-09 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 10 | 399 | 29.49% |
| AAPL220916C00205000 | 2022-08-19 3:27PM EDT | 2022-09-16 | 0.04 | 0.04 | 0.05 | -0.04 | -50.00% | 246 | 697 | 27.34% |
| AAPL220923C00205000 | 2022-08-19 3:59PM EDT | 2022-09-23 | 0.08 | 0.07 | 0.09 | -0.04 | -33.33% | 54 | 233 | 26.51% |
| AAPL220930C00205000 | 2022-08-19 3:59PM EDT | 2022-09-30 | 0.12 | 0.09 | 0.12 | -0.06 | -33.33% | 73 | 153 | 25.29% |
| AAPL221021C00205000 | 2022-08-19 3:52PM EDT | 2022-10-21 | 0.28 | 0.27 | 0.30 | -0.14 | -33.33% | 137 | 4,067 | 24.20% |
| AAPL221216C00205000 | 2022-08-19 3:56PM EDT | 2022-12-16 | 1.55 | 1.51 | 1.57 | -0.37 | -19.27% | 536 | 8,081 | 25.96% |
| AAPL230120C00205000 | 2022-08-19 3:59PM EDT | 2023-01-20 | 2.56 | 2.49 | 2.57 | -0.59 | -18.73% | 275 | 6,555 | 26.64% |
| AAPL230217C00205000 | 2022-08-19 3:54PM EDT | 2023-02-17 | 3.70 | 3.60 | 3.70 | -0.67 | -15.33% | 87 | 1,428 | 27.92% |
| AAPL230421C00205000 | 2022-08-19 2:14PM EDT | 2023-04-21 | 5.95 | 4.45 | 6.70 | -0.65 | -9.85% | 1,786 | - | 30.83% |
| AAPL230915C00205000 | 2022-08-19 3:51PM EDT | 2023-09-15 | 10.94 | 10.75 | 10.95 | -1.06 | -8.83% | 2 | 2,072 | 31.10% |
| AAPL240119C00205000 | 2022-08-19 3:41PM EDT | 2024-01-19 | 14.64 | 14.60 | 14.80 | -1.46 | -9.07% | 11 | 3,440 | 32.05% |
| AAPL240621C00205000 | 2022-08-19 3:39PM EDT | 2024-06-21 | 19.30 | 19.05 | 19.45 | -1.00 | -4.93% | 7 | 829 | 33.27% |
PutsforAugust 19, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL220819P00205000 | 2022-08-17 10:06AM EDT | 2022-08-19 | 30.70 | 32.70 | 34.05 | 0.00 | - | 5 | 8 | 220.31% |
| AAPL220826P00205000 | 2022-08-19 11:50AM EDT | 2022-08-26 | 32.70 | 33.30 | 35.40 | -2.90 | -8.15% | 2 | 0 | 85.94% |
| AAPL220902P00205000 | 2022-08-19 11:34AM EDT | 2022-09-02 | 33.00 | 33.30 | 33.50 | -10.05 | -23.34% | 10 | 0 | 34.38% |
| AAPL220916P00205000 | 2022-08-19 3:54PM EDT | 2022-09-16 | 33.30 | 33.35 | 33.50 | +2.45 | +7.94% | 30 | 0 | 24.61% |
| AAPL221021P00205000 | 2022-08-19 12:46PM EDT | 2022-10-21 | 32.25 | 33.30 | 34.85 | +1.25 | +4.03% | 110 | 407 | 34.23% |
| AAPL221216P00205000 | 2022-08-19 3:12PM EDT | 2022-12-16 | 33.90 | 33.80 | 34.05 | +2.49 | +7.93% | 9 | 50 | 20.17% |
| AAPL230120P00205000 | 2022-08-19 3:51PM EDT | 2023-01-20 | 34.35 | 34.30 | 34.55 | +2.45 | +7.68% | 212 | 1,137 | 20.61% |
| AAPL230217P00205000 | 2022-08-19 2:54PM EDT | 2023-02-17 | 34.85 | 34.95 | 35.15 | +2.05 | +6.25% | 136 | 2,429 | 21.44% |
| AAPL230915P00205000 | 2022-08-18 3:05PM EDT | 2023-09-15 | 37.10 | 38.85 | 39.20 | 0.00 | - | 3 | 1,195 | 22.76% |
| AAPL240119P00205000 | 2022-08-15 12:19PM EDT | 2024-01-19 | 39.50 | 40.80 | 41.15 | 0.00 | - | 2 | 2,426 | 22.64% |
| AAPL240621P00205000 | 2022-08-18 1:26PM EDT | 2024-06-21 | 41.60 | 43.05 | 43.45 | 0.00 | - | 3 | 79 | 22.66% |
© 2022 Yahoo. All rights reserved.
